JPX · 9347 · stock
NIPPON KANZAI Holdings Co.,Ltd. (9347) stock price history
Every JPX trading session of NIPPON KANZAI Holdings Co.,Ltd. from Feb 12, 2002 to Nov 12, 2026: 6,086 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9347 adjusted close, 2002 to 2026
- ¥3,100
- All time high, 2026
- ¥3,200
- 52 week high, ¥2,603 low
- 6,086
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
9347 key facts
- NIPPON KANZAI Holdings Co.,Ltd. (9347) closed at ¥3,070 on Nov 12, 2026 on JPX.
- 9347's all time high close is ¥3,100, set on Nov 5, 2026; its all time low close is ¥379.52 on Mar 10, 2009.
- 9347's 52 week range is ¥2,603 to ¥3,200.
- 9347 returned +16.7% over the year to Nov 12, 2026 and +18.4% over five years.
- Over ten years 9347 returned +149%, +9.6% a year compounded.
- 9347's deepest drawdown was -70.7% from Sep 19, 2005 to Mar 10, 2009.
- DataCedar holds 6,086 daily sessions of 9347 history from Feb 12, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9347 price chart, 2002 to 2026
9347 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | +8.6% |
| 6 months | +12.0% |
| Year to date | +11.4% |
| 1 year | +16.7% |
| 3 years | +28.4% |
| 5 years | +18.4% |
| 10 years | +149.0% |
| Since Feb 12, 2002 | +454.9% |
| Compound annual growth, 24.7 years | +7.2% |
9347 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,100 on Nov 5, 2026
- All time low close
- ¥379.52 on Mar 10, 2009
- 52 week high
- ¥3,200 on Nov 5, 2026
- 52 week low
- ¥2,603 on Jun 22, 2026
- Deepest drawdown
- -70.7% from Sep 19, 2005 to Mar 10, 2009, recovered Aug 6, 2015
- Best single session
- +17.8% on Oct 14, 2008
- Worst single session
- -19.9% on Oct 8, 2008
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2002
- 5.5×
- Best calendar year
- 2005, +113%
- Worst calendar year
- 2008, -40%
9347 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 12, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,756 | ¥3,200 | ¥2,603 | ¥3,070 | +11.4% | 14M | 205 |
| 2025 | ¥2,601 | ¥2,911 | ¥2,392 | ¥2,755 | +5.9% | 12.4M | 243 |
| 2024 | ¥2,435 | ¥2,711 | ¥2,317 | ¥2,601 | +6.4% | 11.5M | 245 |
| 2023 | ¥2,346 | ¥2,596 | ¥2,261 | ¥2,444 | +4.2% | 10.5M | 246 |
| 2022 | ¥2,680 | ¥2,709 | ¥2,275 | ¥2,346 | -11.1% | 13.9M | 244 |
| 2021 | ¥1,875 | ¥2,669 | ¥1,789 | ¥2,638 | +42.4% | 14.7M | 245 |
| 2020 | ¥1,710 | ¥1,938 | ¥1,289 | ¥1,853 | +7.8% | 15M | 242 |
| 2019 | ¥1,612 | ¥1,752 | ¥1,537 | ¥1,719 | +6.0% | 15.4M | 241 |
| 2018 | ¥1,705 | ¥1,939 | ¥1,466 | ¥1,622 | -4.8% | 10M | 260 |
| 2017 | ¥1,473 | ¥1,785 | ¥1,390 | ¥1,705 | +15.7% | 10.7M | 253 |
| 2016 | ¥1,506 | ¥1,541 | ¥1,192 | ¥1,473 | -3.1% | 9M | 245 |
| 2015 | ¥1,065 | ¥1,653 | ¥990.81 | ¥1,520 | +44.9% | 12.2M | 244 |
| 2014 | ¥753.92 | ¥1,182 | ¥720.97 | ¥1,049 | +39.1% | 9.2M | 243 |
| 2013 | ¥578.89 | ¥803.34 | ¥522.24 | ¥753.92 | +31.9% | 13.7M | 245 |
| 2012 | ¥508.58 | ¥579.64 | ¥508.58 | ¥571.41 | +12.8% | 2.2M | 248 |
| 2011 | ¥473.87 | ¥546.10 | ¥435.61 | ¥506.76 | +7.3% | 2.8M | 242 |
| 2010 | ¥518.27 | ¥537.16 | ¥430.35 | ¥472.12 | -7.7% | 3.8M | 238 |
| 2009 | ¥614.07 | ¥646.72 | ¥377.50 | ¥511.40 | -15.3% | 4.9M | 234 |
| 2008 | ¥935.74 | ¥1,021 | ¥471.80 | ¥603.67 | -39.6% | 3.8M | 222 |
| 2007 | ¥1,012 | ¥1,209 | ¥904.22 | ¥998.78 | -1.3% | 6.3M | 237 |
| 2006 | ¥1,105 | ¥1,281 | ¥737.91 | ¥1,012 | -8.4% | 10.8M | 259 |
| 2005 | ¥520.06 | ¥1,295 | ¥516.84 | ¥1,105 | +112.5% | 31.2M | 257 |
| 2004 | ¥525.36 | ¥655.83 | ¥507.18 | ¥520.06 | -1.0% | 16.2M | 258 |
| 2003 | ¥550.72 | ¥600.50 | ¥493.73 | ¥525.36 | -4.6% | 11.5M | 259 |
| 2002 | ¥522.20 | ¥724.96 | ¥493.16 | ¥550.72 | n/a | 12.2M | 231 |
9347 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,070 | +2.4% |
| October 2026 | ¥2,997 | +5.2% |
| September 2026 | ¥2,850 | -1.2% |
| August 2026 | ¥2,884 | +2.9% |
| July 2026 | ¥2,803 | +5.7% |
| June 2026 | ¥2,651 | -3.7% |
| May 2026 | ¥2,754 | -4.8% |
| April 2026 | ¥2,893 | +0.6% |
| March 2026 | ¥2,877 | -0.2% |
| February 2026 | ¥2,884 | +5.7% |
| January 2026 | ¥2,728 | -1.0% |
| December 2025 | ¥2,755 | -0.4% |
About the 9347 data
Daily bars. 6,086 sessions from Feb 12, 2002 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A9347/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9347 share price history
